Mother Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.170 | 1.220 | 1.160 | 1.190 | 1.154 | 3,214,398 |
| 2025-11-07 | 1.160 | 1.230 | 1.160 | 1.170 | 1.135 | 4,992,286 |
| 2025-11-06 | 1.180 | 1.220 | 1.170 | 1.180 | 1.145 | 2,572,005 |
| 2025-11-05 | 1.120 | 1.200 | 1.100 | 1.160 | 1.125 | 5,722,511 |
| 2025-11-04 | 1.290 | 1.290 | 1.150 | 1.150 | 1.115 | 11,315,420 |
| 2025-11-03 | 1.300 | 1.310 | 1.270 | 1.270 | 1.232 | 2,302,200 |
| 2025-10-31 | 1.310 | 1.310 | 1.270 | 1.290 | 1.251 | 2,496,554 |
| 2025-10-30 | 1.320 | 1.350 | 1.300 | 1.300 | 1.261 | 3,877,558 |
| 2025-10-29 | 1.350 | 1.390 | 1.300 | 1.300 | 1.261 | 11,760,330 |
| 2025-10-28 | 1.260 | 1.370 | 1.250 | 1.360 | 1.319 | 14,898,640 |
| 2025-10-27 | 1.300 | 1.310 | 1.240 | 1.260 | 1.222 | 6,462,747 |
| 2025-10-24 | 1.360 | 1.360 | 1.290 | 1.300 | 1.261 | 7,199,220 |
| 2025-10-22 | 1.360 | 1.380 | 1.340 | 1.360 | 1.319 | 6,576,300 |
| 2025-10-21 | 1.330 | 1.380 | 1.330 | 1.370 | 1.329 | 9,771,411 |
| 2025-10-20 | 1.330 | 1.360 | 1.320 | 1.320 | 1.280 | 5,806,109 |
| 2025-10-17 | 1.400 | 1.420 | 1.290 | 1.310 | 1.271 | 11,324,710 |
| 2025-10-16 | 1.460 | 1.470 | 1.390 | 1.400 | 1.358 | 11,113,510 |
| 2025-10-15 | 1.430 | 1.480 | 1.410 | 1.470 | 1.426 | 15,498,420 |
| 2025-10-14 | 1.530 | 1.570 | 1.380 | 1.380 | 1.339 | 35,813,970 |
| 2025-10-10 | 1.480 | 1.530 | 1.450 | 1.510 | 1.465 | 50,731,060 |
| 2025-10-09 | 1.370 | 1.490 | 1.350 | 1.490 | 1.445 | 17,815,620 |
| 2025-10-08 | 1.420 | 1.510 | 1.350 | 1.370 | 1.329 | 37,945,620 |
| 2025-10-07 | 1.330 | 1.420 | 1.320 | 1.420 | 1.377 | 16,393,400 |
| 2025-10-06 | 1.320 | 1.330 | 1.300 | 1.320 | 1.280 | 3,438,851 |
| 2025-10-03 | 1.380 | 1.380 | 1.280 | 1.320 | 1.280 | 11,189,310 |
| 2025-10-02 | 1.420 | 1.420 | 1.370 | 1.390 | 1.348 | 15,429,710 |
| 2025-10-01 | 1.310 | 1.350 | 1.300 | 1.350 | 1.309 | 10,456,400 |
| 2025-09-30 | 1.380 | 1.390 | 1.280 | 1.300 | 1.261 | 18,903,430 |
| 2025-09-29 | 1.460 | 1.580 | 1.380 | 1.380 | 1.339 | 92,716,630 |
| 2025-09-26 | 1.310 | 1.420 | 1.290 | 1.400 | 1.358 | 43,806,550 |
| 2025-09-25 | 1.250 | 1.320 | 1.250 | 1.320 | 1.280 | 10,763,390 |
| 2025-09-24 | 1.240 | 1.270 | 1.240 | 1.250 | 1.212 | 5,884,671 |
| 2025-09-23 | 1.270 | 1.370 | 1.230 | 1.260 | 1.222 | 52,599,770 |
| 2025-09-22 | 1.270 | 1.300 | 1.240 | 1.260 | 1.222 | 4,236,598 |
| 2025-09-19 | 1.240 | 1.260 | 1.230 | 1.250 | 1.212 | 2,830,242 |
| 2025-09-18 | 1.250 | 1.260 | 1.230 | 1.240 | 1.203 | 3,154,492 |
| 2025-09-17 | 1.290 | 1.300 | 1.220 | 1.250 | 1.212 | 7,397,653 |
| 2025-09-16 | 1.280 | 1.320 | 1.270 | 1.300 | 1.261 | 4,787,110 |
| 2025-09-15 | 1.290 | 1.290 | 1.270 | 1.280 | 1.242 | 3,614,101 |
| 2025-09-12 | 1.350 | 1.360 | 1.270 | 1.290 | 1.251 | 17,748,030 |
| 2025-09-11 | 1.260 | 1.340 | 1.250 | 1.330 | 1.290 | 31,219,100 |
| 2025-09-10 | 1.280 | 1.300 | 1.230 | 1.250 | 1.212 | 8,306,041 |
| 2025-09-09 | 1.290 | 1.320 | 1.280 | 1.280 | 1.242 | 10,665,120 |
| 2025-09-08 | 1.300 | 1.300 | 1.270 | 1.280 | 1.242 | 9,991,067 |
| 2025-09-05 | 1.300 | 1.320 | 1.240 | 1.250 | 1.212 | 21,897,710 |
| 2025-09-04 | 1.210 | 1.300 | 1.210 | 1.250 | 1.212 | 29,399,600 |
| 2025-09-03 | 1.250 | 1.300 | 1.200 | 1.210 | 1.174 | 28,028,010 |
| 2025-09-02 | 1.160 | 1.230 | 1.160 | 1.230 | 1.193 | 16,432,950 |
| 2025-09-01 | 1.130 | 1.160 | 1.130 | 1.140 | 1.106 | 3,126,105 |
| 2025-08-29 | 1.190 | 1.220 | 1.120 | 1.140 | 1.106 | 15,294,130 |
| 2025-08-28 | 1.040 | 1.260 | 1.040 | 1.180 | 1.145 | 48,092,330 |
| 2025-08-27 | 1.030 | 1.060 | 1.030 | 1.040 | 1.009 | 1,537,400 |
| 2025-08-26 | 1.030 | 1.060 | 1.030 | 1.030 | 0.999 | 1,088,421 |
| 2025-08-25 | 1.040 | 1.050 | 1.020 | 1.030 | 0.999 | 1,782,600 |
| 2025-08-22 | 1.020 | 1.060 | 1.020 | 1.040 | 1.009 | 2,841,609 |
| 2025-08-21 | 1.050 | 1.050 | 1.010 | 1.010 | 0.980 | 2,462,800 |
| 2025-08-20 | 1.040 | 1.060 | 1.030 | 1.050 | 1.018 | 2,668,300 |
| 2025-08-19 | 1.030 | 1.070 | 1.030 | 1.040 | 1.009 | 3,562,661 |
| 2025-08-18 | 1.050 | 1.080 | 1.010 | 1.020 | 0.989 | 3,235,404 |
| 2025-08-15 | 1.010 | 1.090 | 1.010 | 1.060 | 1.028 | 7,119,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.0340 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.